2207 名糖産業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-122,0252,0421,9982,00069,5002,000
2025-02-101,9722,1451,9722,052130,5002,052
2025-02-071,9721,9801,9611,96214,6001,962
2025-02-061,9721,9781,9661,9727,5001,972
2025-02-051,9631,9751,9581,96611,7001,966
2025-02-041,9741,9751,9561,95610,7001,956
2025-02-031,9691,9711,9521,96421,8001,964
2025-01-311,9711,9711,9521,96614,4001,966
2025-01-301,9611,9661,9501,96517,6001,965
2025-01-291,9571,9661,9401,95511,0001,955
2025-01-281,9261,9501,9261,94012,9001,940
2025-01-271,9181,9251,9121,91710,0001,917
2025-01-241,9131,9201,9121,9128,7001,912
2025-01-231,9221,9221,9081,91210,7001,912
2025-01-221,9121,9251,9121,9237,9001,923
2025-01-211,9201,9201,9091,9168,8001,916
2025-01-201,9241,9261,9111,9159,1001,915
2025-01-171,9011,9061,8951,90016,4001,900
2025-01-161,9141,9231,9011,90313,7001,903
2025-01-151,9171,9221,9121,9189,9001,918
2025-01-141,9381,9421,9111,91724,7001,917
2025-01-101,9351,9431,9341,9386,4001,938
2025-01-091,9441,9501,9321,93217,2001,932
2025-01-081,9641,9651,9441,94419,3001,944
2025-01-071,9701,9711,9601,97014,4001,970
2025-01-061,9761,9851,9691,97019,6001,970

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株